CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		0.10 1% 82,500 0 0
10
10.60
10.10
2 tháng
(2026-07-16) 		-1 -9.01% 156,700 4,200 0
10
11.10
10.10
3 tháng
(2026-06-16) 		-0.81 -7.41% 270,700 3,600 0
10
11.10
10.10
6 tháng
(2026-03-18) 		-2.18 -17.77% 871,200 18,100 0.1
10
12.83
10.10
12 tháng
(2025-09-19) 		-0.26 -2.49% 7,398,300 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-24) 		-0.72 -6.63% 8,684,714 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-10-02) 		0.89 9.65% 10,722,842 -171,887 -1.6
8.89
16.96
10.10
60 tháng
(2021-10-11) 		-2.31 -18.59% 19,181,137 -1,565 1.4
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
3.91
 253 4.03 4.03 3.91 0 100 -0.0
14/04/2020
4.03
 0 4.03 4.03 4.03 0 0 0
13/04/2020
4.03
 100 4.03 4.03 4.03 0 100 -0.0
10/04/2020
4.03
 100 4.47 4.47 4.03 0 0 0
09/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
08/04/2020
4.47
 25 4.47 4.47 4.47 0 0 0
07/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
06/04/2020
4.47
 100 4.47 4.47 4.47 0 0 0
03/04/2020
4.47
 1,100 4.34 4.47 4.34 0 0 0
01/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
31/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
30/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
27/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
26/03/2020
4.34
 100 4.65 4.65 4.34 0 0 0
25/03/2020
4.65
 0 4.65 4.65 4.65 0 0 0
24/03/2020
4.65
 0 4.65 4.65 4.65 0 0 0
23/03/2020
4.65
 200 4.34 4.65 4.65 0 0 0
20/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
19/03/2020
4.34
 24 4.34 4.34 4.34 24 0 0.0
18/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
17/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
16/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
13/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
12/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
11/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
10/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
09/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
06/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
05/03/2020
4.34
 700 4.34 4.34 4.34 0 0 0
04/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
03/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
02/03/2020
4.34
 600 4.28 4.34 4.34 0 0 0
28/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
27/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
26/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
25/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
24/02/2020
4.28
 360 4.22 4.28 4.28 0 300 -0.0
21/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
20/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
19/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
17/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
14/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
13/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
12/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
11/02/2020
4.22
 300 4.03 4.22 4.22 0 0 0
10/02/2020
4.03
 27 4.03 4.03 4.03 0 0 0
07/02/2020
4.03
 0 4.03 4.03 4.03 0 0 0
06/02/2020
4.03
 3,422 3.79 4.10 3.91 1,000 0 0.0
05/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
04/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
03/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
31/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
30/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/01/2020
3.79
 515 3.97 3.97 3.79 0 0 0
21/01/2020
3.97
 100 4.34 4.34 3.97 0 0 0
20/01/2020
4.34
 0 4.34 4.34 4.34 0 0 0
17/01/2020
4.34
 0 4.34 4.34 4.34 0 0 0
16/01/2020
4.34
 4,284 4.34 4.34 3.91 0 0 0
15/01/2020
4.34
 1,936 4.41 4.41 4.34 0 36 -0.0
14/01/2020
4.41
 1,200 4.22 4.41 4.28 0 0 0
13/01/2020
4.22
 900 3.97 4.22 4.22 0 0 0
10/01/2020
3.97
 800 3.97 3.97 3.97 0 0 0
09/01/2020
3.97
 0 3.97 3.97 3.97 0 0 0
08/01/2020
3.97
 200 4.16 4.16 3.97 0 0 0
07/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
06/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
03/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
02/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
31/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
30/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
27/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
26/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
25/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
24/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
23/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
20/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
19/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
18/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
17/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
16/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
13/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
12/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
11/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
10/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
09/12/2019
4.16
 0 4.16 4.16 4.16 0 0 0
06/12/2019
4.16
 100 3.85 4.16 4.16 0 0 0
05/12/2019
3.85
 700 3.54 3.85 3.85 0 0 0
04/12/2019
3.54
 0 3.54 3.54 3.54 0 0 0
03/12/2019
3.54
 0 3.54 3.54 3.54 0 0 0
02/12/2019
3.54
 0 3.54 3.54 3.54 0 0 0
29/11/2019
3.54
 0 3.54 3.54 3.54 0 0 0
28/11/2019
3.54
 200 3.41 3.54 3.54 0 0 0
27/11/2019
3.41
 0 3.41 3.41 3.41 0 0 0
26/11/2019
3.41
 0 3.41 3.41 3.41 0 0 0
25/11/2019
3.41
 5,700 3.72 3.72 3.41 0 5,700 -0.0
22/11/2019
3.72
 0 3.72 3.72 3.72 0 0 0
21/11/2019
3.72
 0 3.72 3.72 3.72 0 0 0
20/11/2019
3.72
 0 3.72 3.72 3.72 0 0 0
19/11/2019
3.72
 100 3.60 3.72 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |